S&P/TSX Composite Index - Companies

Consumer Discretionary

Company NameStart PriceEnd PriceChange TodayOverall Gain
Aimia Inc. (AIM.TO)$2.70$3.21+1.86+18.89
Amaya Inc. 2013 Share Purchase Warrants (AYA.WT.A:C)$0.00$0.000.00N/A
AutoCanada Inc. (ACQ.TO)$22.91$24.20-1.60+5.63
BRP Inc. Subordinate Voting Shares (DOO:CA)$44.00$44.04-3.50+0.09
Canadian Tire Corporation Limited Class A Non-Voting Shares (CTC.A.TO)$155.51$161.89-0.99+4.10
Cineplex Inc. (CGX.TO)$38.36$36.50-0.97-4.85
Cogeco Communications Inc. Subordinate Voting Shares (CCA.TO)$89.51$86.99+0.11-2.82
Corus Entertainment Inc. Class B Non-Voting Shares (CJR.B.TO)$11.88$11.66-0.89-1.85
DHX Media Ltd. Common and Variable Voting Shares (DHX.B:CA)$3.96$3.94-3.25-0.51
Dollarama Inc. (DOL.TO)$142.99$145.39-2.65+1.68
Dorel Industries Inc. Class B Subordinate Voting Shares (DII.B.TO)$30.75$30.85+0.51+0.33
Gildan Activewear Inc. (GIL.TO)$37.02$38.37-0.17+3.65
Great Canadian Gaming Corporation (GC.TO)$31.78$29.71+0.09-6.51
Hudson's Bay Company (HBC.TO)$12.01$11.74-0.30-2.25
Linamar Corporation (LNR.TO)$79.25$66.65-1.16-15.90
Magna International Inc. (MG.TO)$70.34$67.18-0.61-4.49
Martinrea International Inc. (MRE.TO)$13.10$12.62-0.66-3.66
Performance Sports Group Ltd (PSG)$0.00$0.000.00N/A
Quebecor Inc. Class B Subordinate Voting Shares (QBR.B.TO)$48.69$48.87-0.26+0.37
RONA inc. (RON.TO)$0.00$0.000.00N/A
Restaurant Brands International Inc. (QSR:CA)$84.04$82.57+0.57-1.75
Sleep Country Canada Holdings Inc. (ZZZ:CA)$34.00$32.16+0.38-5.41
The Intertain Group Limited Exchangeable Shares (ITX:CA)$14.44$14.50+0.56+0.42
Thomson Reuters Corporation (TRI.TO)$57.00$56.43+0.80-1.00
Uni-Select Inc. (UNS.TO)$27.84$25.03+2.74-10.09

Consumer Staples

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alimentation Couche-Tard Inc. Class B Subordinate Voting Shares (ATD.B.TO)$61.92$64.03-2.42+3.41
Cott Corporation (BCB.TO)$18.82$20.46-0.36+8.71
Empire Company Limited Non-Voting Class A Shares (EMP.A.TO)$23.83$25.18-0.27+5.67
George Weston Ltd (WNGRF)$109.35$111.880.00+2.31
Jean Coutu Group (PJC) Inc. (The) Class A Subordinate Voting Shares (PJC.A.TO)$24.51$24.610.00+0.41
Loblaw Companies Limited (L.TO)$66.93$69.070.00+3.20
Maple Leaf Foods Inc. (MFI.TO)$33.50$33.34+0.30-0.48
Metro Inc. (MRU.TO)$41.35$42.09-0.14+1.79
Saputo Inc. (SAP.TO)$44.88$43.96-0.18-2.05
The North West Company Inc. (NWC.TO)$31.67$31.64-0.82-0.09

Energy

Company NameStart PriceEnd PriceChange TodayOverall Gain
ARC Resources Ltd. (ARX.TO)$16.65$17.71+0.12+6.37
Advantage Oil & Gas Ltd. (AAV.TO)$7.25$7.42+0.54+2.34
AltaGas Ltd. (ALA.TO)$29.65$29.72-0.46+0.24
Baytex Energy Corp. (BTE.TO)$3.98$4.18-3.26+5.03
Birchcliff Energy Ltd. (BIR.TO)$5.46$5.60+0.70+2.56
Bonavista Energy Corporation (BNP.TO)$2.83$2.87+1.16+1.41
Bonterra Energy Corp. (BNE.TO)$15.91$16.86+1.20+5.97
CES Energy Solutions Corp. (CEU.TO)$7.23$6.59+1.46-8.85
Cameco Corporation (CCO.TO)$10.94$11.88+1.44+8.59
Canadian Natural Resources Limited (CNQ.TO)$45.99$46.30-2.50+0.67
Cenovus Energy Inc. (CVE.TO)$13.73$14.28-2.43+4.01
Crescent Point Energy Corp. (CPG.TO)$10.58$10.88-1.01+2.84
Crew Energy Inc. (CR.TO)$4.30$4.260.00-0.93
Enbridge Inc. (ENB.TO)$47.11$46.29+0.36-1.74
Enbridge Income Fund Holdings Inc. (ENF.TO)$29.21$29.77-1.24+1.92
Encana Corporation (ECA.TO)$15.84$16.00-2.40+1.01
Enerflex Ltd. (EFX.TO)$17.35$16.14+0.72-6.97
Enerplus Corporation (ERF.TO)$12.25$12.46-3.84+1.71
Ensign Energy Services Inc. (ESI.TO)$6.73$6.32-2.05-6.09
Freehold Royalties Ltd. (FRU.TO)$15.89$16.04-0.37+0.94
Gibson Energy Inc. (GEI.TO)$17.62$16.40+0.63-6.92
Gran Tierra Energy Inc. (GTE.TO)$2.83$2.79-0.49-1.41
Husky Energy Inc. (CA:HSE)$16.72$16.68-1.56-0.24
Imperial Oil Limited (IMO.TO)$39.93$40.60-1.04+1.68
Inter Pipeline Ltd. (T:IPL)$26.49$26.11+0.04-1.43
Kelt Exploration Ltd. (KEL.TO)$7.25$7.27-1.05+0.28
Keyera Corp. (KEY.TO)$37.37$38.05-1.25+1.82
MEG Energy Corp. (MEG.TO)$6.13$6.42-3.72+4.73
Mullen Group Ltd. (MTL.TO)$16.51$16.17-0.22-2.06
NuVista Energy Ltd. (NVA.TO)$8.62$8.41-4.18-2.44
Obsidian Energy Ltd. (PWT.TO)$1.51$1.53-3.76+1.32
Parex Resources Inc. (PXT.TO)$17.27$17.78-0.37+2.95
Parkland Fuel Corporation (PKI.TO)$26.72$26.12+0.07-2.25
Pason Systems Inc. (PSI.TO)$19.65$18.68+0.17-4.94
Pembina Pipeline Corporation (PPL.TO)$44.40$45.40-0.10+2.25
Pengrowth Energy Corporation (PGF.TO)$1.46$1.27-6.60-13.01
Peyto Exploration & Development Corp. (PEY.TO)$18.49$19.20-1.90+3.84
PrairieSky Royalty Ltd. (PSK:CA)$34.89$34.56-0.98-0.95
Precision Drilling Corporation (PD.TO)$3.94$4.00+1.86+1.52
Raging River Exploration Inc. (RRX.TO)$8.13$8.330.00+2.46
Secure Energy Services Inc. (SES.TO)$8.73$8.82+0.44+1.03
Seven Generations Energy Ltd. class A common shares (VII:CA)$19.86$19.92-1.54+0.30
ShawCor Ltd. (SCL.TO)$27.68$26.09+0.53-5.74
Spartan Energy Corp. (TSX:SPE)$7.15$7.180.00+0.42
Suncor Energy Inc. (SU.TO)$45.04$46.19-0.81+2.55
Surge Energy Inc. (SGY.TO)$2.32$2.20-0.83-5.17
TC Energy Corporation (TRP.TO)$61.22$62.69+0.26+2.40
TORC Oil & Gas Ltd. (TOG.TO)$7.17$7.00-1.25-2.37
Tourmaline Oil Corp. (TOU.TO)$23.70$26.81-0.75+13.12
Trinidad Drilling Ltd. (TDG.TO)$1.68$1.63+0.30-2.98
Veresen Inc. (VSN.TO)$0.00$0.000.00N/A
Vermilion Energy Inc. (VET.TO)$45.97$47.61-4.75+3.57
Whitecap Resources Inc. (WCP.TO)$9.57$9.43-1.44-1.46

Financials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Alaris Royalty Corp. (AD.TO)$20.03$18.34+2.13-8.44
Allied Properties Real Estate Investment Trust (AP.UN.TO)$41.39$41.73-0.04+0.82
Altus Group Limited (AIF.TO)$36.40$35.54+0.45-2.36
Artis Real Estate Investment Trust (AX.UN.TO)$13.99$14.00+0.34+0.07
Bank of Montreal (BMO.TO)$99.40$97.86+0.18-1.55
Bank of Nova Scotia (The) (BNS.TO)$83.72$83.18+0.43-0.65
Brookfield Asset Management Inc. Class A Limited Voting Shares (BAM.A.TO)$53.25$53.34+0.52+0.17
Brookfield Property Partners L.P. (BPY.UN.TO)$29.73$30.00+0.24+0.91
Canaccord Genuity Group Inc. (CF.TO)$4.54$4.28+0.53-5.73
Canadian Apartment Properties Real Estate Investment Trust (CAR.UN.TO)$34.60$36.65-0.57+5.92
Canadian Imperial Bank Of Commerce (CM.TO)$114.19$113.44+0.57-0.66
Canadian Real Estate Investment Trust (REF.UN.TO)$46.08$45.600.00-1.04
Canadian Western Bank (CWB.TO)$35.00$34.03+0.07-2.77
Chartwell Retirement Residences (CSH.UN.TO)$15.36$15.86+0.26+3.26
Colliers International Group Inc. Subordinate Voting Shares (CIG:CA)$75.50$75.26+0.81-0.32
Cominar Real Estate Investment Trust (CUF.UN.TO)$13.84$13.97-0.08+0.94
CompX International Inc. (CIX)$14.20$13.8232+4.87-2.65
Crombie Real Estate Investment Trust (CRR.UN.TO)$13.45$13.45-0.320.00
DH Corporation (DH.TO)$0.00$0.000.00N/A
Dream Global Real Estate Investment Trust (DRG.UN.TO)$11.20$11.40-0.14+1.79
Dream Office Real Estate Investment Trust (D.UN.TO)$21.50$21.26+0.33-1.12
Element Fleet Management Corp. (EFN.TO)$10.01$9.64+2.07-3.70
Fairfax Financial Holdings Limited Subordinate Voting Shares (FFH.TO)$674.74$680.46-0.47+0.85
First Capital Realty Inc. (FCR.TO)$20.53$20.96+0.46+2.09
FirstService Corporation Subordinate Voting Shares (FSV.TO)$87.59$85.50-1.09-2.39
Genworth MI Canada Inc. (MIC.TO)$42.07$42.32+0.05+0.59
Granite Real Estate Investment Trust (GRT.UN.TO)$50.15$50.01+0.13-0.28
Great-West Lifeco Inc. (GWO.TO)$35.90$34.710.00-3.31
H&R Real Estate Investment Trust (HR.UN.TO)$21.68$21.87-0.44+0.88
Home Capital Group Inc. (HCG.TO)$13.83$14.64+0.23+5.86
IGM Financial Inc. (IGM.TO)$44.79$44.19-0.85-1.34
Intact Financial Corporation (IFC.TO)$106.66$103.39-0.21-3.07
Laurentian Bank of Canada (LB.TO)$59.63$58.10-0.18-2.57
Manulife Financial Corporation (MFC.TO)$26.60$26.91+0.46+1.17
National Bank of Canada (NA.TO)$63.21$62.33-0.06-1.39
Northview Apartment Real Estate Investment Trust (NVU.UN.TO)$23.50$24.74-0.37+5.28
ONEX Corporation Subordinate Voting Shares (ONEX.TO)$96.03$93.82-0.31-2.30
Power Corporation of Canada Subordinate Voting Shares (POW.TO)$33.30$32.48-0.35-2.46
Power Financial Corporation (PWF.TO)$36.52$35.21-0.17-3.59
Pure Industrial Real Estate Trust (AAR.UN.V)$6.75$6.750.000.00
RioCan Real Estate Investment Trust (REI.UN.TO)$24.81$25.59+0.23+3.14
Royal Bank of Canada (RY.TO)$101.48$99.84+0.16-1.62
SmartCentres Real Estate Investment Trust (SRU.UN.TO)$29.44$29.69+0.66+0.85
Sun Life Financial Inc. (SLF.TO)$50.48$49.29-0.51-2.36
TMX Group Limited (X.TO)$72.31$71.68+1.04-0.87
Toronto-Dominion Bank (The) (TD.TO)$73.31$72.70+0.30-0.83
Tricon Capital Group Inc. (TCN.TO)$10.78$11.56+1.10+7.24
iA Financial Corporation Inc. (IAG.TO)$58.77$60.17+0.04+2.38

Health Care

Company NameStart PriceEnd PriceChange TodayOverall Gain
Bausch Health Companies Inc. (VRX.TO)$15.00$19.48+0.60+29.87
Extendicare Inc. (EXE.TO)$9.33$9.11+1.05-2.36
Prometic Life Sciences Inc. (PLI.TO)$1.38$1.39-4.37+0.72

Industrials

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATS Automation Tooling Systems Inc. (ATA.TO)$15.11$14.97+0.48-0.93
Aecon Group Inc. (ARE.TO)$19.46$19.48-1.15+0.10
Air Canada Voting and Variable Voting Shares (AC.A.TO)$25.01$22.77+2.00-8.96
Badger Daylighting Ltd. (BAD.TO)$29.26$30.23-1.30+3.32
Bombardier Inc. Class B Subordinate Voting Shares (BBD.B.TO)$3.11$3.08-3.64-0.96
Boyd Group Income Fund (BYD.UN.TO)$93.21$93.00-1.76-0.23
Brookfield Business Partners L.P. (BBU.UN:CA)$38.67$37.84-0.02-2.15
CAE Inc. (CAE.TO)$23.07$22.13-1.15-4.07
Canadian National Railway Company (CNR.TO)$102.73$102.670.00-0.06
Canadian Pacific Railway Limited (CP.TO)$221.76$222.23-1.43+0.21
Enercare Inc. (ECI.TO)$19.96$19.590.00-1.85
Finning International Inc. (FTT.TO)$31.75$31.18-0.65-1.80
Morneau Shepell Inc. (MSI.TO)$21.65$21.72+1.10+0.32
NFI Group Inc. (NFI.TO)$54.42$50.02-1.58-8.09
Progressive Waste Solutions Ltd. (BIN.TO)$0.00$0.000.00N/A
Ritchie Bros. Auctioneers Incorporated (RBA.TO)$36.79$32.15+0.68-12.61
Russel Metals Inc. (RUS.TO)$27.66$28.69-0.77+3.72
SNC-Lavalin Group Inc. (SNC.TO)$58.86$57.03-0.28-3.11
Stantec Inc. (STN.TO)$36.55$36.21-0.94-0.93
Superior Plus Corp. (SPB.TO)$13.00$12.48+0.53-4.00
TFI International Inc. (TSX:TFII)$0.00$0.00-0.10N/A
Toromont Industries Ltd. (TIH.TO)$57.17$56.34-0.49-1.45
Transcontinental Inc. Class A Subordinate Voting Shares (TCL.A.TO)$29.40$28.02+1.66-4.69
WSP Global Inc. (WSP:CA)$57.27$58.83+0.01+2.72
WestJet Airlines Ltd. variable voting and common voting shares (WJA.TO)$25.45$25.19-0.03-1.02
Westshore Terminals Investment Corporation (WTE.TO)$25.13$25.06-0.24-0.28

Information Technology

Company NameStart PriceEnd PriceChange TodayOverall Gain
BlackBerry Limited (BBRY)$11.03$10.78-0.99-2.27
CGI Inc. Class A Subordinate Voting Shares (GIB.A.TO)$67.93$67.65+0.62-0.41
Celestica Inc. Subordinate Voting Shares (CLS.TO)$12.85$13.38-1.27+4.12
Computer Modelling Group Ltd. (CMG.TO)$10.23$10.21-1.29-0.20
Constellation Software Inc. (CSU.TO)$735.60$728.08+0.91-1.02
Descartes Systems Group Inc. (The) (DSG.TO)$37.36$38.00+0.59+1.71
Enghouse Systems Limited (ENGH.TO)$53.48$53.68+1.27+0.37
Kinaxis Inc. (KXS:CA)$73.14$69.94+0.46-4.38
Maxar Technologies Inc. (MAXR)$77.87$79.58-2.65+2.20
Mitel Networks Corporation (MNW.TO)$10.88$10.17-0.20-6.53
Open Text Corporation (OTC.TO)$43.95$42.39+0.31-3.55
Sierra Wireless Inc. (SW.TO)$27.96$24.86-0.90-11.09

Materials

Company NameStart PriceEnd PriceChange TodayOverall Gain
Agnico Eagle Mines Limited (AEM.TO)$56.55$57.05+2.09+0.88
Agrium Inc. (AGU.TO)$138.29$135.500.00-2.02
Alacer Gold Corp. (ASR.TO)$2.03$2.11+6.07+3.94
Alamos Gold Inc. (AGI.TO)$8.16$7.93+1.64-2.82
B2Gold Corp. (BTO.TO)$3.25$3.35+3.33+3.08
Barrick Gold Corporation (ABX.TO)$17.96$17.71+2.89-1.39
CCL Industries Inc. Unlimited Class B Non-Voting Shares (CCL.B.TO)$62.00$59.15+0.26-4.60
Canfor Corporation (CFP.TO)$25.76$26.11+3.71+1.36
Centerra Gold Inc. (CG.TO)$7.92$7.63+2.90-3.66
Chemtrade Logistics Income Fund (CHE.UN.TO)$19.65$19.68+0.41+0.15
Detour Gold Corporation (DGC.TO)$13.35$13.47+5.78+0.90
Dominion Diamond Corporation (DDC.TO)$18.28$18.280.000.00
Eldorado Gold Corporation (ELD.TO)$1.58$1.52+2.83-3.80
Endeavour Mining Corporation Ordinary Shares (EDV.TO)$22.78$21.16+3.21-7.11
First Majestic Silver Corp. (FR.TO)$8.33$8.42+6.25+1.08
First Quantum Minerals Ltd. (FM.TO)$15.03$16.10+1.05+7.12
Franco-Nevada Corporation (FNV.TO)$103.98$106.50+2.08+2.42
Goldcorp Inc. (G.TO)$16.78$16.810.00+0.18
Guyana Goldfields Inc. (GUY.TO)$4.40$4.430.00+0.68
Hudbay Minerals Inc. (HBM.TO)$10.05$10.11-0.59+0.60
IAMGOLD Corporation (IMG.TO)$7.18$7.49+4.35+4.32
Intertape Polymer Group Inc. (ITP.TO)$18.55$17.50+0.61-5.66
Ivanhoe Mines Ltd. (IVP.TO)$4.81$4.810.000.00
Kinross Gold Corporation (K.TO)$5.11$5.45+3.88+6.65
Labrador Iron Ore Royalty Corporation (LIF.TO)$20.51$21.53+0.58+4.97
Lucara Diamond Corp. (LUC.TO)$2.35$2.44-1.27+3.83
Lundin Mining Corporation (LUN.TO)$9.96$9.86-1.99-1.00
Methanex Corporation (MX.TO)$64.35$65.45+0.09+1.71
Nevsun Resources Ltd. (T:NSU)$3.05$3.000.00-1.64
New Gold Inc. (NGD.TO)$4.21$4.27-5.64+1.43
Norbord Inc. (OSB.TO)$46.31$44.62+0.79-3.65
NovaGold Resources Inc. (NG.TO)$5.23$5.28+3.28+0.96
OceanaGold Corporation (OGC.TO)$3.44$3.43+5.36-0.29
Osisko Gold Royalties Ltd (TSX:OR)$15.85$15.36+4.88-3.09
Pan American Silver Corp. (PAAS.TO)$20.74$18.56+3.08-10.51
Potash Corporation of Saskatchewan Inc. (POT.TO)$24.62$24.180.00-1.79
Pretium Resources Inc. (PVG.TO)$14.45$14.46+2.12+0.07
SSR Mining (SSRI)$12.25$11.00+0.53-10.20
Sandstorm Gold Ltd. (TSXV:SSL)$5.60$5.55+8.58-0.89
Semafo Inc. (SMF.TO)$3.25$3.36+0.37+3.38
Stella-Jones Inc. (SJ.TO)$46.78$49.56-1.84+5.94
Tahoe Resources Inc. (THO.TO)$6.05$5.53+1.02-8.60
Teck Resources Limited Class B Subordinate Voting Shares (TECK.B:CA)$26.99$27.28-1.03+1.07
Torex Gold Resources Inc. (TXG.TO)$17.94$13.36+2.65-25.53
Turquoise Hill Resources Ltd. (TRQ:CA)$4.03$3.96+2.38-1.74
West Fraser Timber Co. Ltd. (WFT.TO)$78.47$82.29+1.39+4.87
Western Forest Products Inc. (WEF.TO)$2.59$2.56+2.10-1.16
Wheaton Precious Metals Corp. (TSX:WPM)$0.00$0.00+2.54N/A
Winpak Ltd. (WPK.TO)$49.53$48.29+0.41-2.50
Yamana Gold Inc. (YRI.TO)$3.31$3.39+5.01+2.42

Telecommunication Services

Company NameStart PriceEnd PriceChange TodayOverall Gain
BCE Inc. (BCE.TO)$60.24$61.17+0.33+1.54
Manitoba Telecom Services Inc. (MBT.TO)$0.00$0.000.00N/A
Rogers Communications Inc. Class B Non-voting Shares (RCI.B.TO)$66.34$66.63-0.10+0.44
Shaw Communications Inc. Class B Non-voting Shares (SJR.B.TO)$29.29$28.93+0.39-1.23
TELUS Corporation (T.TO)$46.50$48.47-0.31+4.24

Utilities

Company NameStart PriceEnd PriceChange TodayOverall Gain
ATCO Ltd. Class I Non-voting Shares (ACO.X.TO)$45.92$46.05-0.57+0.28
Algonquin Power & Utilities Corp. (AQN.TO)$13.55$13.32+0.55-1.70
Brookfield Renewable Partners L.P. (BEP.UN.TO)$42.80$43.21+0.11+0.96
Canadian Utilities Limited Class A Non-Voting Shares (CU.TO)$38.68$38.59-0.66-0.23
Capital Power Corporation (CPX.TO)$25.05$24.42+0.63-2.51
Emera Incorporated (EMA.TO)$48.50$48.46+0.39-0.08
Fortis Inc. (FTS.TO)$47.73$47.84+0.19+0.23
Innergex Renewable Energy Inc. (INE.TO)$14.15$13.52+0.27-4.45
Just Energy Group Inc. (JE.TO)$7.10$5.93+1.61-16.48
Northland Power Inc. (NPI.TO)$24.09$23.970.00-0.50
TransAlta Corporation (TA.TO)$7.45$7.71-0.38+3.49
TransAlta Renewables Inc. (RNW:CA)$13.26$13.230.00-0.23